Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-3 Year Treasury Bond Ishares ETF (NQ: SHY )

82.36 +0.02 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 78.84 78.85 78.78 78.82 5,390,104 -0.05(-0.06%)
Nov 29, 2023 78.84 78.91 78.82 78.87 4,580,132 +0.15(+0.20%)
Nov 28, 2023 78.59 78.74 78.57 78.72 21,670,958 +0.14(+0.18%)
Nov 27, 2023 78.51 78.58 78.50 78.57 4,147,266 +0.10(+0.12%)
Nov 24, 2023 78.49 78.50 78.46 78.47 1,631,760 -0.06(-0.07%)
Nov 22, 2023 78.56 78.56 78.48 78.53 4,975,685 +0.01(+0.01%)
Nov 21, 2023 78.52 78.56 78.50 78.52 2,683,376 +0.05(+0.06%)
Nov 20, 2023 78.47 78.48 78.46 78.47 6,471,443 +0.01(+0.01%)
Nov 17, 2023 78.50 78.51 78.45 78.46 3,503,160 -0.06(-0.07%)
Nov 16, 2023 78.51 78.56 78.51 78.52 4,233,095 +0.14(+0.17%)
Nov 15, 2023 78.43 78.44 78.36 78.39 5,251,329 -0.14(-0.18%)
Nov 14, 2023 78.48 78.53 78.45 78.53 9,276,965 +0.31(+0.39%)
Nov 13, 2023 78.16 78.22 78.14 78.22 7,623,465 +0.03(+0.04%)
Nov 10, 2023 78.26 78.26 78.16 78.19 4,057,681 +0.02(+0.02%)
Nov 09, 2023 78.31 78.32 78.18 78.18 6,248,851 -0.12(-0.15%)
Nov 08, 2023 78.30 78.33 78.29 78.29 4,580,620 -0.02(-0.02%)
Nov 07, 2023 78.27 78.35 78.26 78.31 4,710,366 +0.06(+0.07%)
Nov 06, 2023 78.32 78.32 78.25 78.25 6,278,699 -0.14(-0.18%)
Nov 03, 2023 78.37 78.43 78.30 78.40 8,312,240 +0.21(+0.27%)
Nov 02, 2023 78.25 78.27 78.16 78.18 8,109,249 +0.01(+0.01%)
Nov 01, 2023 78.00 78.20 78.00 78.18 7,627,016 +0.17(+0.22%)
Oct 31, 2023 77.98 78.02 77.98 78.00 4,069,318 -0.03(-0.04%)
Oct 30, 2023 78.00 78.04 77.98 78.03 5,003,741 -0.03(-0.04%)
Oct 27, 2023 78.04 78.07 78.01 78.06 4,008,000 +0.05(+0.06%)
Oct 26, 2023 77.93 78.03 77.93 78.01 4,893,704 +0.15(+0.20%)
Oct 25, 2023 77.91 77.91 77.85 77.86 4,958,766 -0.09(-0.11%)
Oct 24, 2023 77.93 77.96 77.89 77.94 14,295,778 -0.02(-0.02%)
Oct 23, 2023 77.90 77.96 77.88 77.96 4,488,596 +0.05(+0.06%)
Oct 20, 2023 77.87 77.94 77.86 77.91 3,802,648 +0.13(+0.16%)
Oct 19, 2023 77.70 77.80 77.69 77.79 5,772,429 +0.11(+0.14%)
Oct 18, 2023 77.70 77.73 77.65 77.68 5,435,922 +0.00(+0.00%)
Oct 17, 2023 77.75 77.75 77.66 77.68 4,409,854 -0.17(-0.22%)
Oct 16, 2023 77.87 77.88 77.85 77.86 3,083,092 -0.05(-0.06%)
Oct 13, 2023 77.93 77.93 77.89 77.91 3,642,974 +0.05(+0.06%)
Oct 12, 2023 77.89 77.90 77.85 77.86 5,570,180 -0.10(-0.12%)
Oct 11, 2023 77.92 77.95 77.90 77.95 3,252,920 -0.02(-0.02%)
Oct 10, 2023 77.93 78.00 77.91 77.97 5,335,131 -0.05(-0.06%)
Oct 09, 2023 77.92 78.02 77.92 78.02 4,277,479 +0.23(+0.30%)
Oct 06, 2023 77.75 77.80 77.73 77.79 3,591,044 -0.07(-0.09%)
Oct 05, 2023 77.86 77.87 77.84 77.86 4,846,731 +0.08(+0.10%)
Oct 04, 2023 77.70 77.78 77.66 77.78 6,157,129 +0.17(+0.22%)
Oct 03, 2023 77.68 77.71 77.61 77.61 6,967,305 -0.06(-0.07%)
Oct 02, 2023 77.67 77.70 77.65 77.66 5,880,547 -0.08(-0.10%)
Sep 29, 2023 77.79 77.80 77.74 77.74 6,264,892 +0.01(+0.01%)
Sep 28, 2023 77.67 77.73 77.64 77.73 4,710,322 +0.13(+0.17%)
Sep 27, 2023 77.68 77.68 77.56 77.60 6,007,752 -0.06(-0.07%)
Sep 26, 2023 77.67 77.68 77.63 77.66 14,806,531 +0.01(+0.01%)
Sep 25, 2023 77.66 77.66 77.65 77.65 3,544,456 -0.03(-0.04%)
Sep 22, 2023 77.64 77.70 77.63 77.68 4,070,198 +0.08(+0.10%)
Sep 21, 2023 77.57 77.63 77.57 77.60 5,385,435 +0.04(+0.05%)
Sep 20, 2023 77.68 77.70 77.55 77.56 3,732,444 -0.05(-0.06%)
Sep 19, 2023 77.65 77.67 77.61 77.61 3,294,065 -0.06(-0.07%)
Sep 18, 2023 77.67 77.68 77.65 77.67 2,787,822 -0.01(-0.01%)
Sep 15, 2023 77.69 77.73 77.68 77.68 4,225,553 -0.04(-0.05%)
Sep 14, 2023 77.77 77.78 77.70 77.71 3,488,319 -0.02(-0.02%)
Sep 13, 2023 77.68 77.75 77.68 77.73 3,634,331 +0.07(+0.09%)
Sep 12, 2023 77.68 77.68 77.66 77.67 3,497,846 -0.04(-0.05%)
Sep 11, 2023 77.68 77.70 77.68 77.70 2,864,715 +0.02(+0.02%)
Sep 08, 2023 77.75 77.77 77.68 77.68 3,731,367 -0.04(-0.05%)
Sep 07, 2023 77.66 77.72 77.65 77.72 3,260,734 +0.14(+0.19%)
Sep 06, 2023 77.69 77.69 77.57 77.58 5,208,744 -0.09(-0.11%)
Sep 05, 2023 77.73 77.75 77.66 77.67 4,301,486 -0.10(-0.12%)
Sep 01, 2023 77.90 77.90 77.75 77.76 4,330,164 -0.04(-0.05%)
Aug 31, 2023 77.77 77.81 77.74 77.80 4,123,024 +0.08(+0.10%)
Aug 30, 2023 77.78 77.78 77.72 77.73 4,710,089 +0.00(+0.00%)
Aug 29, 2023 77.52 77.73 77.52 77.73 5,504,997 +0.17(+0.22%)
Aug 28, 2023 77.52 77.55 77.49 77.55 2,921,632 +0.05(+0.06%)
Aug 25, 2023 77.53 77.57 77.46 77.51 4,889,101 -0.05(-0.06%)
Aug 24, 2023 77.55 77.61 77.55 77.55 3,814,018 -0.05(-0.06%)
Aug 23, 2023 77.55 77.63 77.55 77.60 5,751,828 +0.14(+0.19%)
Aug 22, 2023 77.49 77.51 77.46 77.46 2,855,224 -0.04(-0.05%)
Aug 21, 2023 77.54 77.55 77.50 77.50 2,759,065 -0.09(-0.11%)
Aug 18, 2023 77.58 77.62 77.56 77.58 3,227,104 +0.03(+0.04%)
Aug 17, 2023 77.55 77.57 77.49 77.55 6,326,978 +0.09(+0.11%)
Aug 16, 2023 77.54 77.56 77.47 77.47 3,960,774 -0.04(-0.05%)
Aug 15, 2023 77.51 77.57 77.49 77.51 4,993,140 +0.03(+0.04%)
Aug 14, 2023 77.50 77.53 77.47 77.48 3,359,343 -0.07(-0.09%)
Aug 11, 2023 77.55 77.60 77.54 77.55 3,754,893 -0.08(-0.10%)
Aug 10, 2023 77.70 77.74 77.62 77.62 4,038,696 -0.04(-0.05%)
Aug 09, 2023 77.70 77.73 77.65 77.66 3,339,390 -0.05(-0.06%)
Aug 08, 2023 77.69 77.73 77.67 77.71 3,150,238 +0.04(+0.05%)
Aug 07, 2023 77.64 77.69 77.63 77.67 10,842,355 +0.03(+0.04%)
Aug 04, 2023 77.57 77.66 77.57 77.64 3,748,953 +0.15(+0.20%)
Aug 03, 2023 77.46 77.52 77.44 77.49 4,291,500 +0.03(+0.04%)
Aug 02, 2023 77.46 77.48 77.39 77.46 4,225,149 +0.04(+0.05%)
Aug 01, 2023 77.45 77.49 77.41 77.42 5,176,881 -0.07(-0.08%)
Jul 31, 2023 77.45 77.51 77.45 77.49 4,263,868 +0.02(+0.02%)
Jul 28, 2023 77.45 77.49 77.42 77.47 6,290,416 +0.11(+0.14%)
Jul 27, 2023 77.44 77.46 77.35 77.36 5,853,895 -0.11(-0.15%)
Jul 26, 2023 77.43 77.50 77.36 77.48 4,543,201 +0.08(+0.10%)
Jul 25, 2023 77.37 77.41 77.36 77.40 3,429,019 -0.01(-0.01%)
Jul 24, 2023 77.51 77.53 77.41 77.41 4,320,873 -0.10(-0.12%)
Jul 21, 2023 77.51 77.52 77.47 77.51 4,074,383 +0.01(+0.01%)
Jul 20, 2023 77.50 77.51 77.44 77.50 9,156,133 -0.10(-0.12%)
Jul 19, 2023 77.61 77.63 77.55 77.59 7,343,296 +0.03(+0.04%)
Jul 18, 2023 77.64 77.67 77.55 77.56 2,712,147 +0.00(+0.00%)
Jul 17, 2023 77.57 77.59 77.53 77.56 4,216,813 +0.03(+0.04%)
Jul 14, 2023 77.63 77.66 77.53 77.53 4,448,221 -0.20(-0.26%)
Jul 13, 2023 77.68 77.73 77.64 77.73 5,186,183 +0.22(+0.28%)
Jul 12, 2023 77.49 77.54 77.47 77.51 5,306,760 +0.23(+0.30%)
Jul 11, 2023 77.29 77.31 77.27 77.29 3,831,017 -0.01(-0.01%)
Jul 10, 2023 77.22 77.31 77.21 77.29 2,991,386 +0.11(+0.15%)
Jul 07, 2023 77.15 77.25 77.14 77.18 4,129,067 +0.09(+0.11%)
Jul 06, 2023 77.03 77.10 76.94 77.09 8,994,907 -0.05(-0.06%)
Jul 05, 2023 77.21 77.22 77.13 77.14 6,328,939 -0.02(-0.02%)
Jul 03, 2023 77.20 77.29 77.15 77.16 3,768,841 -0.09(-0.12%)
Jun 30, 2023 77.24 77.26 77.20 77.25 7,303,662 +0.03(+0.04%)
Jun 29, 2023 77.23 77.24 77.19 77.22 4,876,760 -0.19(-0.25%)
Jun 28, 2023 77.37 77.41 77.32 77.41 4,511,976 +0.09(+0.11%)
Jun 27, 2023 77.43 77.47 77.31 77.33 3,751,331 -0.11(-0.15%)
Jun 26, 2023 77.45 77.46 77.39 77.44 3,254,624 +0.06(+0.07%)
Jun 23, 2023 77.46 77.49 77.36 77.38 4,208,675 +0.07(+0.09%)
Jun 22, 2023 77.38 77.42 77.31 77.32 4,406,860 -0.09(-0.11%)
Jun 21, 2023 77.36 77.44 77.35 77.40 21,713,946 +0.00(+0.00%)
Jun 20, 2023 77.38 77.46 77.38 77.40 5,024,955 +0.03(+0.04%)
Jun 16, 2023 77.35 77.40 77.29 77.37 5,332,533 -0.10(-0.14%)
Jun 15, 2023 77.45 77.49 77.41 77.48 6,700,939 +0.16(+0.21%)
Jun 14, 2023 77.45 77.47 77.21 77.32 6,482,024 -0.05(-0.06%)
Jun 13, 2023 77.58 77.59 77.34 77.37 5,113,848 -0.14(-0.18%)
Jun 12, 2023 77.50 77.51 77.44 77.51 4,014,620 +0.07(+0.09%)
Jun 09, 2023 77.51 77.51 77.44 77.44 4,221,823 -0.14(-0.18%)
Jun 08, 2023 77.57 77.62 77.54 77.58 4,521,802 +0.12(+0.16%)
Jun 07, 2023 77.51 77.54 77.41 77.46 7,210,063 -0.06(-0.07%)
Jun 06, 2023 77.56 77.57 77.49 77.52 4,527,175 -0.04(-0.05%)
Jun 05, 2023 77.47 77.64 77.44 77.56 6,228,875 +0.02(+0.02%)
Jun 02, 2023 77.67 77.68 77.50 77.54 9,934,603 -0.22(-0.28%)
Jun 01, 2023 77.70 77.78 77.69 77.76 5,373,105 +0.12(+0.16%)
May 31, 2023 77.60 77.67 77.55 77.64 7,607,139 +0.08(+0.10%)
May 30, 2023 77.44 77.57 77.41 77.56 4,673,245 +0.15(+0.20%)
May 26, 2023 77.38 77.42 77.31 77.41 3,922,952 -0.02(-0.02%)
May 25, 2023 77.53 77.58 77.42 77.43 7,946,104 -0.17(-0.22%)
May 24, 2023 77.70 77.71 77.58 77.60 6,061,589 -0.10(-0.12%)
May 23, 2023 77.65 77.72 77.62 77.69 9,431,086 -0.01(-0.01%)
May 22, 2023 77.75 77.80 77.68 77.70 4,232,880 -0.03(-0.04%)
May 19, 2023 77.73 77.88 77.67 77.73 5,944,740 -0.06(-0.07%)
May 18, 2023 77.83 77.86 77.77 77.79 4,613,875 -0.14(-0.18%)
May 17, 2023 78.00 78.01 77.89 77.93 4,902,980 -0.09(-0.11%)
May 16, 2023 78.05 78.07 77.96 78.02 7,265,099 -0.10(-0.12%)
May 15, 2023 78.10 78.12 78.08 78.11 3,792,572 +0.01(+0.01%)
May 12, 2023 78.21 78.23 78.09 78.10 9,085,251 -0.13(-0.17%)
May 11, 2023 78.34 78.35 78.21 78.23 8,276,369 +0.05(+0.06%)
May 10, 2023 78.11 78.23 78.09 78.19 5,188,796 +0.19(+0.24%)
May 09, 2023 78.02 78.02 77.96 78.00 4,712,681 -0.02(-0.02%)
May 08, 2023 78.03 78.10 78.02 78.02 3,330,732 -0.12(-0.16%)
May 05, 2023 78.20 78.21 78.10 78.14 3,551,034 -0.19(-0.24%)
May 04, 2023 78.21 78.51 78.20 78.33 9,074,337 +0.12(+0.16%)
May 03, 2023 78.07 78.21 78.04 78.21 4,806,844 +0.19(+0.24%)
May 02, 2023 77.79 78.07 77.78 78.02 5,674,440 +0.26(+0.33%)
May 01, 2023 77.84 77.84 77.75 77.76 3,513,747 -0.17(-0.22%)
Apr 28, 2023 77.91 77.93 77.85 77.93 4,561,239 +0.09(+0.11%)
Apr 27, 2023 77.90 77.92 77.81 77.84 3,640,564 -0.15(-0.19%)
Apr 26, 2023 78.09 78.10 77.94 78.00 5,066,301 -0.09(-0.12%)
Apr 25, 2023 77.93 78.12 77.92 78.09 3,556,598 +0.30(+0.39%)
Apr 24, 2023 77.75 77.81 77.75 77.79 2,009,995 +0.09(+0.11%)
Apr 21, 2023 77.82 77.83 77.69 77.70 3,531,001 -0.05(-0.06%)
Apr 20, 2023 77.72 77.76 77.70 77.75 4,842,976 +0.19(+0.24%)
Apr 19, 2023 77.60 77.62 77.55 77.56 6,246,352 -0.07(-0.09%)
Apr 18, 2023 77.64 77.70 77.61 77.63 3,768,276 -0.02(-0.02%)
Apr 17, 2023 77.69 77.70 77.62 77.64 3,472,947 -0.11(-0.15%)
Apr 14, 2023 77.81 77.81 77.72 77.76 3,333,435 -0.18(-0.23%)
Apr 13, 2023 78.00 78.04 77.92 77.94 3,533,482 +0.05(+0.06%)
Apr 12, 2023 77.93 77.94 77.83 77.89 6,423,586 +0.09(+0.11%)
Apr 11, 2023 77.85 77.85 77.74 77.81 2,872,988 -0.01(-0.01%)
Apr 10, 2023 77.85 77.87 77.81 77.81 3,904,090 -0.28(-0.35%)
Apr 06, 2023 78.13 78.18 78.07 78.09 4,921,358 -0.03(-0.04%)
Apr 05, 2023 78.18 78.34 78.11 78.12 7,946,627 +0.10(+0.13%)
Apr 04, 2023 77.76 78.04 77.76 78.01 5,173,027 +0.18(+0.23%)
Apr 03, 2023 77.66 77.83 77.63 77.83 10,134,876 +0.09(+0.12%)
Mar 31, 2023 77.62 77.74 77.60 77.74 6,818,420 +0.09(+0.12%)
Mar 30, 2023 77.56 77.64 77.55 77.64 4,309,146 +0.01(+0.01%)
Mar 29, 2023 77.59 77.68 77.58 77.63 4,277,639 -0.03(-0.04%)
Mar 28, 2023 77.69 77.72 77.63 77.66 10,108,746 -0.09(-0.11%)
Mar 27, 2023 77.81 77.86 77.72 77.75 4,166,706 -0.33(-0.42%)
Mar 24, 2023 78.25 78.29 78.03 78.08 9,130,106 +0.04(+0.05%)
Mar 23, 2023 77.87 78.08 77.81 78.04 5,211,165 +0.23(+0.29%)
Mar 22, 2023 77.43 77.83 77.38 77.81 8,458,687 +0.36(+0.46%)
Mar 21, 2023 77.50 77.59 77.44 77.46 5,116,189 -0.29(-0.38%)
Mar 20, 2023 77.92 77.94 77.68 77.75 5,186,793 -0.09(-0.12%)
Mar 17, 2023 77.60 77.94 77.59 77.84 9,120,436 +0.39(+0.50%)
Mar 16, 2023 77.81 77.86 77.42 77.46 9,010,184 -0.31(-0.40%)
Mar 15, 2023 77.82 77.98 77.60 77.77 14,174,314 +0.45(+0.59%)
Mar 14, 2023 77.28 77.41 77.11 77.31 19,502,510 -0.29(-0.38%)
Mar 13, 2023 77.45 77.63 77.29 77.61 12,746,521 +0.77(+1.00%)
Mar 10, 2023 76.73 76.85 76.64 76.84 11,190,793 +0.42(+0.54%)
Mar 09, 2023 76.30 76.44 76.29 76.42 6,820,707 +0.25(+0.32%)
Mar 08, 2023 76.25 76.29 76.15 76.18 8,061,714 -0.04(-0.05%)
Mar 07, 2023 76.40 76.41 76.21 76.22 7,131,372 -0.16(-0.21%)
Mar 06, 2023 76.44 76.45 76.37 76.38 4,082,017 -0.04(-0.05%)
Mar 03, 2023 76.42 76.42 76.34 76.41 6,388,878 +0.05(+0.06%)
Mar 02, 2023 76.32 76.38 76.30 76.37 7,002,042 +0.03(+0.04%)
Mar 01, 2023 76.40 76.44 76.33 76.34 5,692,437 -0.14(-0.18%)
Feb 28, 2023 76.45 76.50 76.43 76.48 4,212,847 -0.02(-0.02%)
Feb 27, 2023 76.49 76.50 76.46 76.50 3,437,617 +0.07(+0.09%)
Feb 24, 2023 76.47 76.48 76.40 76.43 4,436,786 -0.16(-0.21%)
Feb 23, 2023 76.56 76.60 76.54 76.59 4,312,590 +0.05(+0.06%)
Feb 22, 2023 76.56 76.59 76.53 76.54 4,118,735 +0.04(+0.05%)
Feb 21, 2023 76.56 76.58 76.51 76.51 6,763,694 -0.15(-0.20%)
Feb 17, 2023 76.58 76.66 76.56 76.66 3,996,516 +0.07(+0.09%)
Feb 16, 2023 76.60 76.65 76.56 76.59 6,440,297 +0.01(+0.01%)
Feb 15, 2023 76.58 76.62 76.56 76.58 5,322,222 +0.01(+0.01%)
Feb 14, 2023 76.63 76.67 76.57 76.57 8,353,322 -0.16(-0.21%)
Feb 13, 2023 76.69 76.73 76.69 76.73 5,225,496 +0.02(+0.02%)
Feb 10, 2023 76.78 76.79 76.71 76.71 5,343,959 -0.04(-0.05%)
Feb 09, 2023 76.85 76.86 76.73 76.75 4,583,671 -0.06(-0.07%)
Feb 08, 2023 76.80 76.83 76.76 76.81 5,414,250 +0.03(+0.04%)
Feb 07, 2023 76.80 76.88 76.74 76.78 5,177,495 +0.04(+0.05%)
Feb 06, 2023 76.82 76.85 76.74 76.74 4,317,525 -0.22(-0.28%)
Feb 03, 2023 77.05 77.08 76.96 76.96 7,594,964 -0.28(-0.37%)
Feb 02, 2023 77.29 77.30 77.22 77.24 10,936,594 +0.01(+0.01%)
Feb 01, 2023 77.09 77.23 76.99 77.23 8,924,155 +0.13(+0.17%)
Jan 31, 2023 77.04 77.10 77.00 77.10 7,682,416 +0.14(+0.18%)
Jan 30, 2023 76.98 76.98 76.95 76.96 6,837,694 -0.08(-0.10%)
Jan 27, 2023 77.02 77.03 77.00 77.03 4,055,707 +0.00(+0.00%)
Jan 26, 2023 77.06 77.08 77.02 77.03 5,747,219 -0.05(-0.06%)
Jan 25, 2023 77.05 77.11 77.05 77.08 3,362,290 +0.05(+0.06%)
Jan 24, 2023 77.01 77.06 76.98 77.03 4,433,912 +0.03(+0.04%)
Jan 23, 2023 77.03 77.05 76.99 77.01 5,897,962 -0.08(-0.10%)
Jan 20, 2023 77.06 77.09 77.03 77.08 4,288,795 -0.07(-0.09%)
Jan 19, 2023 77.16 77.18 77.12 77.15 5,080,042 -0.02(-0.02%)
Jan 18, 2023 77.16 77.18 77.13 77.17 4,815,243 +0.17(+0.22%)
Jan 17, 2023 76.96 77.02 76.96 77.00 6,173,052 +0.05(+0.06%)
Jan 13, 2023 77.02 77.06 76.93 76.95 4,823,685 -0.13(-0.17%)
Jan 12, 2023 77.04 77.09 76.99 77.08 5,907,932 +0.17(+0.22%)
Jan 11, 2023 76.85 76.92 76.84 76.91 7,189,334 +0.07(+0.09%)
Jan 10, 2023 76.85 76.86 76.80 76.85 4,236,365 -0.07(-0.09%)
Jan 09, 2023 76.85 76.93 76.85 76.91 6,581,542 +0.08(+0.10%)
Jan 06, 2023 76.62 76.85 76.59 76.84 6,745,162 +0.29(+0.38%)
Jan 05, 2023 76.52 76.58 76.49 76.54 5,176,697 -0.10(-0.14%)
Jan 04, 2023 76.68 76.70 76.61 76.65 4,351,505 +0.08(+0.10%)
Jan 03, 2023 76.62 76.63 76.54 76.57 7,626,191 +0.07(+0.09%)
Dec 30, 2022 76.53 76.60 76.50 76.51 6,421,112 -0.09(-0.12%)
Dec 29, 2022 76.58 76.61 76.56 76.60 4,402,168 +0.06(+0.07%)
Dec 28, 2022 76.56 76.58 76.54 76.54 4,571,582 +0.00(+0.00%)
Dec 27, 2022 76.58 76.59 76.50 76.54 4,211,499 -0.10(-0.14%)
Dec 23, 2022 76.64 76.67 76.63 76.65 2,904,082 -0.04(-0.05%)
Dec 22, 2022 76.71 76.77 76.69 76.69 7,015,897 -0.05(-0.06%)
Dec 21, 2022 76.74 76.75 76.70 76.73 5,538,114 +0.08(+0.10%)
Dec 20, 2022 76.62 76.68 76.60 76.66 3,963,290 +0.00(+0.00%)
Dec 19, 2022 76.71 76.72 76.66 76.66 5,141,022 -0.09(-0.12%)
Dec 16, 2022 76.63 76.80 76.62 76.75 4,230,823 +0.08(+0.10%)
Dec 15, 2022 76.71 76.72 76.64 76.68 6,538,970 +0.01(+0.01%)
Dec 14, 2022 76.72 76.76 76.58 76.67 6,009,137 +0.01(+0.01%)
Dec 13, 2022 76.73 76.76 76.64 76.66 6,157,442 +0.23(+0.30%)
Dec 12, 2022 76.52 76.52 76.40 76.43 4,878,963 -0.05(-0.06%)
Dec 09, 2022 76.51 76.55 76.48 76.48 4,916,166 -0.04(-0.05%)
Dec 08, 2022 76.54 76.57 76.51 76.52 4,381,922 -0.08(-0.10%)
Dec 07, 2022 76.52 76.60 76.51 76.59 5,486,687 +0.16(+0.21%)
Dec 06, 2022 76.38 76.45 76.37 76.43 4,505,523 +0.08(+0.11%)
Dec 05, 2022 76.48 76.49 76.35 76.35 7,008,807 -0.22(-0.28%)
Dec 02, 2022 76.45 76.57 76.40 76.56 5,490,327 -0.02(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.